FLAP
FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş.
17:50:33
12.95 ₺
-0.450 (%-3.36)
Önceki Kapanış: 13.4·
Volatilite: 3.660
Düşük₺12.9
Yüksek₺13.39
Piyasa Verileri
Spot Piyasa
A:12.95
S:12.97
Önceki haftaya göre (WoW)
-5.61%
Önceki aya göre (MoM)
-9.00%
Yılbaşından bugüne (YTD)
+45.02%
Önceki yıla göre (YoY)
+46.19%
FLAP: FLAP KONGRE TOPLANTI HİZMETLERİ OTOMOTİV VE TURİZM A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8864
KAPANIŞ 4,9044
En Düşük
DÜŞÜK 2,1861
En Yüksek
YÜKSEK 12,5898
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,2838 | 2,3228 | 2,2545 | 2,313 |
| 03.01.2022 | 2,3228 | 2,5374 | 2,313 | 2,5374 |
| 04.01.2022 | 2,6351 | 2,7132 | 2,4399 | 2,4887 |
| 05.01.2022 | 2,4399 | 2,4887 | 2,3813 | 2,3911 |
| 06.01.2022 | 2,4009 | 2,6156 | 2,4009 | 2,5667 |
| 09.01.2022 | 2,5667 | 2,6936 | 2,5374 | 2,557 |
| 10.01.2022 | 2,557 | 2,5863 | 2,518 | 2,5277 |
| 11.01.2022 | 2,5374 | 2,5667 | 2,4887 | 2,518 |
| 12.01.2022 | 2,4984 | 2,518 | 2,4594 | 2,4594 |
| 13.01.2022 | 2,4594 | 2,557 | 2,4106 | 2,5082 |
| 16.01.2022 | 2,518 | 2,557 | 2,4692 | 2,4887 |
| 17.01.2022 | 2,4789 | 2,4984 | 2,3813 | 2,3911 |
| 18.01.2022 | 2,3423 | 2,4302 | 2,3325 | 2,4106 |
| 19.01.2022 | 2,4203 | 2,6058 | 2,4106 | 2,5766 |
| 20.01.2022 | 2,557 | 2,5961 | 2,4984 | 2,518 |
| 23.01.2022 | 2,518 | 2,5667 | 2,3813 | 2,4106 |
| 24.01.2022 | 2,4496 | 2,4594 | 2,3716 | 2,4009 |
| 25.01.2022 | 2,4106 | 2,4692 | 2,3911 | 2,4203 |
| 26.01.2022 | 2,4302 | 2,4692 | 2,3716 | 2,4399 |
| 27.01.2022 | 2,4399 | 2,4594 | 2,4009 | 2,4203 |
| 30.01.2022 | 2,4302 | 2,4594 | 2,4009 | 2,4496 |
| 31.01.2022 | 2,4594 | 2,5473 | 2,4496 | 2,4789 |
| 01.02.2022 | 2,4789 | 2,4789 | 2,4302 | 2,4399 |
| 02.02.2022 | 2,4399 | 2,4594 | 2,3911 | 2,4106 |
| 03.02.2022 | 2,4106 | 2,4203 | 2,3716 | 2,3911 |
| 06.02.2022 | 2,4106 | 2,4203 | 2,3618 | 2,3911 |
| 07.02.2022 | 2,4009 | 2,4399 | 2,3813 | 2,3911 |
| 08.02.2022 | 2,4009 | 2,4106 | 2,3813 | 2,3813 |
| 09.02.2022 | 2,3813 | 2,4302 | 2,3716 | 2,4009 |
| 10.02.2022 | 2,4009 | 2,4106 | 2,352 | 2,3813 |
| 13.02.2022 | 2,3423 | 2,3618 | 2,3032 | 2,313 |
| 14.02.2022 | 2,313 | 2,4009 | 2,3032 | 2,3716 |
| 15.02.2022 | 2,3716 | 2,4594 | 2,3618 | 2,4106 |
| 16.02.2022 | 2,4203 | 2,4399 | 2,3423 | 2,3618 |
| 17.02.2022 | 2,4203 | 2,4984 | 2,3813 | 2,4302 |
| 20.02.2022 | 2,4302 | 2,557 | 2,4106 | 2,4887 |
| 21.02.2022 | 2,4106 | 2,5374 | 2,352 | 2,4887 |
| 22.02.2022 | 2,4984 | 2,5277 | 2,4106 | 2,4203 |
| 23.02.2022 | 2,2448 | 2,313 | 2,1861 | 2,1861 |
| 24.02.2022 | 2,2155 | 2,313 | 2,1861 | 2,2935 |
| 27.02.2022 | 2,2448 | 2,3032 | 2,2349 | 2,2642 |
| 28.02.2022 | 2,274 | 2,2935 | 2,2448 | 2,2545 |
| 01.03.2022 | 2,2935 | 2,313 | 2,2545 | 2,274 |
| 02.03.2022 | 2,274 | 2,3325 | 2,2642 | 2,313 |
| 03.03.2022 | 2,313 | 2,3325 | 2,274 | 2,2935 |
| 06.03.2022 | 2,2935 | 2,3228 | 2,2349 | 2,2545 |
| 07.03.2022 | 2,2448 | 2,2838 | 2,2252 | 2,2252 |
| 08.03.2022 | 2,2545 | 2,2935 | 2,2448 | 2,2838 |
| 09.03.2022 | 2,2935 | 2,3032 | 2,2349 | 2,2448 |
| 10.03.2022 | 2,2545 | 2,274 | 2,2448 | 2,2545 |
| 13.03.2022 | 2,2545 | 2,313 | 2,2545 | 2,3032 |
| 14.03.2022 | 2,3032 | 2,3032 | 2,2642 | 2,2642 |
| 15.03.2022 | 2,274 | 2,352 | 2,274 | 2,3032 |
| 16.03.2022 | 2,313 | 2,3911 | 2,3032 | 2,3228 |
| 17.03.2022 | 2,352 | 2,4496 | 2,3423 | 2,3813 |
| 20.03.2022 | 2,3911 | 2,518 | 2,3911 | 2,4692 |
| 21.03.2022 | 2,4692 | 2,5473 | 2,4302 | 2,4887 |
| 22.03.2022 | 2,4984 | 2,5082 | 2,4399 | 2,4399 |
| 23.03.2022 | 2,4399 | 2,5766 | 2,4302 | 2,518 |
| 24.03.2022 | 2,518 | 2,5374 | 2,4692 | 2,4984 |
| 27.03.2022 | 2,5082 | 2,5473 | 2,4887 | 2,4887 |
| 28.03.2022 | 2,4887 | 2,557 | 2,4789 | 2,4887 |
| 29.03.2022 | 2,4984 | 2,518 | 2,4594 | 2,4789 |
| 30.03.2022 | 2,4887 | 2,5863 | 2,4789 | 2,5277 |
| 31.03.2022 | 2,5277 | 2,5667 | 2,5082 | 2,5374 |
| 03.04.2022 | 2,557 | 2,6058 | 2,5473 | 2,5863 |
| 04.04.2022 | 2,5961 | 2,6058 | 2,4887 | 2,5277 |
| 05.04.2022 | 2,5374 | 2,6546 | 2,5374 | 2,6448 |
| 06.04.2022 | 2,6448 | 2,7717 | 2,6058 | 2,6838 |
| 07.04.2022 | 2,6742 | 2,6936 | 2,5961 | 2,6156 |
| 10.04.2022 | 2,6253 | 2,6643 | 2,5667 | 2,6253 |
| 11.04.2022 | 2,6156 | 2,8791 | 2,6058 | 2,8791 |
| 12.04.2022 | 2,8986 | 2,967 | 2,7228 | 2,7327 |
| 13.04.2022 | 2,7521 | 2,8107 | 2,6838 | 2,7425 |
| 14.04.2022 | 2,7521 | 2,8302 | 2,7228 | 2,7228 |
| 17.04.2022 | 2,7228 | 2,7912 | 2,7132 | 2,7521 |
| 18.04.2022 | 2,762 | 2,7717 | 2,6253 | 2,6742 |
| 19.04.2022 | 2,6643 | 2,7228 | 2,6351 | 2,6742 |
| 20.04.2022 | 2,6742 | 2,7132 | 2,6643 | 2,6742 |
| 21.04.2022 | 2,6742 | 2,6838 | 2,5473 | 2,557 |
| 24.04.2022 | 2,5374 | 2,5863 | 2,4984 | 2,5667 |
| 25.04.2022 | 2,5766 | 2,6253 | 2,4887 | 2,5082 |
| 26.04.2022 | 2,5277 | 2,557 | 2,4692 | 2,518 |
| 27.04.2022 | 2,5473 | 2,6351 | 2,5473 | 2,5961 |
| 28.04.2022 | 2,6253 | 2,7912 | 2,6058 | 2,7228 |
| 04.05.2022 | 2,762 | 2,9864 | 2,7228 | 2,9864 |
| 05.05.2022 | 2,9864 | 3,1816 | 2,9377 | 3,0938 |
| 08.05.2022 | 3,1035 | 3,3964 | 3,084 | 3,3573 |
| 09.05.2022 | 3,3183 | 3,4451 | 3,1718 | 3,367 |
| 10.05.2022 | 3,3768 | 3,6891 | 3,3378 | 3,6403 |
| 11.05.2022 | 3,6111 | 3,855 | 3,4939 | 3,5134 |
| 12.05.2022 | 3,5134 | 3,6989 | 3,367 | 3,4451 |
| 15.05.2022 | 3,4647 | 3,5622 | 3,3085 | 3,3183 |
| 16.05.2022 | 3,3768 | 3,5428 | 3,1328 | 3,328 |
| 17.05.2022 | 3,3573 | 3,6013 | 3,2988 | 3,5329 |
| 19.05.2022 | 3,5232 | 3,7282 | 3,4451 | 3,4842 |
| 22.05.2022 | 3,5037 | 3,6306 | 3,4451 | 3,572 |
| 23.05.2022 | 3,572 | 3,6403 | 3,4743 | 3,4842 |
| 24.05.2022 | 3,5037 | 3,5037 | 3,3768 | 3,3964 |
| 25.05.2022 | 3,3964 | 3,4353 | 3,3085 | 3,3378 |
| 26.05.2022 | 3,3378 | 3,3475 | 3,2597 | 3,3475 |
| 29.05.2022 | 3,3865 | 3,4549 | 3,2889 | 3,2889 |
| 30.05.2022 | 3,3183 | 3,4842 | 3,2695 | 3,328 |
| 31.05.2022 | 3,328 | 3,3573 | 3,2889 | 3,2988 |
| 01.06.2022 | 3,3183 | 3,4549 | 3,2988 | 3,4158 |
| 02.06.2022 | 3,4549 | 3,6696 | 3,3964 | 3,6501 |
| 05.06.2022 | 3,7086 | 4,0111 | 3,7086 | 4,0111 |
| 06.06.2022 | 4,1965 | 4,4113 | 4,06 | 4,1479 |
| 07.06.2022 | 4,138 | 4,138 | 3,7769 | 3,8355 |
| 08.06.2022 | 3,7476 | 4,2161 | 3,7476 | 4,2161 |
| 09.06.2022 | 4,2259 | 4,3918 | 4,0795 | 4,138 |
| 12.06.2022 | 4,138 | 4,2259 | 3,9429 | 3,9526 |
| 13.06.2022 | 3,9721 | 4,138 | 3,9233 | 3,9233 |
| 14.06.2022 | 3,9233 | 4,0111 | 3,8843 | 3,9038 |
| 15.06.2022 | 3,9038 | 3,9917 | 3,7379 | 3,7672 |
| 16.06.2022 | 3,7672 | 3,8647 | 3,7476 | 3,7672 |
| 19.06.2022 | 3,8062 | 4,1088 | 3,7867 | 4,0501 |
| 20.06.2022 | 4,1283 | 4,2259 | 4,0111 | 4,099 |
| 21.06.2022 | 4,0892 | 4,1673 | 4,0111 | 4,0892 |
| 22.06.2022 | 4,0892 | 4,1479 | 4,021 | 4,0307 |
| 23.06.2022 | 4,0307 | 4,0892 | 3,9429 | 3,9819 |
| 26.06.2022 | 3,9526 | 4,099 | 3,8647 | 4,0111 |
| 27.06.2022 | 4,0111 | 4,2454 | 4,0111 | 4,1283 |
| 28.06.2022 | 4,1479 | 4,2259 | 3,9721 | 3,9917 |
| 29.06.2022 | 3,9526 | 4,0307 | 3,816 | 3,8746 |
| 30.06.2022 | 3,8746 | 3,894 | 3,8257 | 3,855 |
| 03.07.2022 | 3,8647 | 3,9331 | 3,7575 | 3,7672 |
| 04.07.2022 | 3,7672 | 3,7965 | 3,5818 | 3,6208 |
| 05.07.2022 | 3,6208 | 3,8257 | 3,6111 | 3,7476 |
| 06.07.2022 | 3,7672 | 3,8355 | 3,7476 | 3,7769 |
| 07.07.2022 | 3,7867 | 3,9038 | 3,7769 | 3,894 |
| 12.07.2022 | 3,894 | 4,0405 | 3,855 | 3,9819 |
| 13.07.2022 | 3,9819 | 4,0015 | 3,8647 | 3,8843 |
| 17.07.2022 | 3,9038 | 3,9526 | 3,8647 | 3,8843 |
| 18.07.2022 | 3,8843 | 3,9819 | 3,855 | 3,9233 |
| 19.07.2022 | 3,9331 | 4,0697 | 3,8843 | 4,0307 |
| 20.07.2022 | 4,0405 | 4,0697 | 3,9233 | 3,9625 |
| 21.07.2022 | 3,9917 | 3,9917 | 3,9331 | 3,9625 |
| 24.07.2022 | 3,9721 | 4,1575 | 3,9625 | 4,1283 |
| 25.07.2022 | 4,1869 | 4,3235 | 4,1575 | 4,1673 |
| 26.07.2022 | 4,1771 | 4,1771 | 4,0697 | 4,0697 |
| 27.07.2022 | 4,1088 | 4,2454 | 4,0697 | 4,1575 |
| 28.07.2022 | 4,1771 | 4,304 | 4,1575 | 4,2161 |
| 31.07.2022 | 4,2844 | 4,6358 | 4,2551 | 4,6358 |
| 01.08.2022 | 4,7529 | 4,9774 | 4,6651 | 4,7237 |
| 02.08.2022 | 4,7431 | 5,192 | 4,7431 | 5,192 |
| 03.08.2022 | 5,3092 | 5,3678 | 5,0457 | 5,1238 |
| 04.08.2022 | 5,1238 | 5,3384 | 5,0457 | 5,0847 |
| 07.08.2022 | 5,1042 | 5,2604 | 4,9969 | 5,1238 |
| 08.08.2022 | 5,1726 | 5,1823 | 5,0359 | 5,0652 |
| 09.08.2022 | 5,1238 | 5,4848 | 5,0847 | 5,4555 |
| 10.08.2022 | 5,4653 | 5,5238 | 5,2019 | 5,2311 |
| 11.08.2022 | 5,2409 | 5,2799 | 5,0945 | 5,1628 |
| 14.08.2022 | 5,1726 | 5,2604 | 5,153 | 5,192 |
| 15.08.2022 | 5,1823 | 5,7094 | 5,1726 | 5,397 |
| 16.08.2022 | 5,4069 | 5,6117 | 5,3678 | 5,4263 |
| 17.08.2022 | 5,4263 | 5,4459 | 5,1628 | 5,2604 |
| 18.08.2022 | 5,2701 | 5,5238 | 5,192 | 5,5044 |
| 21.08.2022 | 5,4946 | 6,051 | 5,4555 | 6,051 |
| 22.08.2022 | 6,1095 | 6,6561 | 6,1095 | 6,6561 |
| 23.08.2022 | 6,8805 | 7,2318 | 6,7146 | 7,066 |
| 24.08.2022 | 7,1831 | 7,3783 | 6,8415 | 6,9976 |
| 25.08.2022 | 7,0074 | 7,6124 | 6,9292 | 7,5733 |
| 28.08.2022 | 7,5733 | 8,1786 | 7,2025 | 7,3783 |
| 30.08.2022 | 7,3196 | 7,3196 | 6,6463 | 6,8219 |
| 31.08.2022 | 6,7342 | 6,8122 | 6,4023 | 6,5292 |
| 01.09.2022 | 6,4706 | 7,0367 | 6,4706 | 7,0269 |
| 04.09.2022 | 7,3685 | 7,5832 | 7,2025 | 7,5733 |
| 05.09.2022 | 7,5929 | 7,954 | 7,2708 | 7,7589 |
| 06.09.2022 | 7,7589 | 7,8857 | 7,3783 | 7,4954 |
| 07.09.2022 | 7,6124 | 7,6612 | 7,2806 | 7,3393 |
| 08.09.2022 | 7,3294 | 7,4954 | 7,1928 | 7,3489 |
| 11.09.2022 | 7,4173 | 7,4954 | 7,0464 | 7,0757 |
| 12.09.2022 | 6,8902 | 6,9781 | 6,6072 | 6,617 |
| 13.09.2022 | 6,4316 | 7,0464 | 6,3438 | 6,861 |
| 14.09.2022 | 6,861 | 6,8805 | 6,5682 | 6,7342 |
| 15.09.2022 | 6,7634 | 6,8122 | 6,6364 | 6,7048 |
| 18.09.2022 | 6,7243 | 6,7634 | 6,4316 | 6,4316 |
| 19.09.2022 | 6,4316 | 6,6364 | 6,246 | 6,2851 |
| 20.09.2022 | 6,3438 | 6,9097 | 6,0705 | 6,9097 |
| 21.09.2022 | 7,0561 | 7,2904 | 6,8511 | 6,9488 |
| 22.09.2022 | 7,0171 | 7,1147 | 6,7342 | 6,8122 |
| 25.09.2022 | 6,8219 | 7,0952 | 6,7634 | 6,8317 |
| 26.09.2022 | 6,861 | 6,9196 | 6,6657 | 6,7048 |
| 27.09.2022 | 6,5486 | 6,8219 | 6,451 | 6,4803 |
| 28.09.2022 | 6,4901 | 6,9488 | 6,168 | 6,8024 |
| 29.09.2022 | 6,8317 | 7,0171 | 6,7634 | 6,8219 |
| 02.10.2022 | 6,8805 | 6,9488 | 6,7634 | 6,8219 |
| 03.10.2022 | 6,8511 | 6,861 | 6,6364 | 6,6463 |
| 04.10.2022 | 6,6853 | 6,7732 | 6,4901 | 6,5292 |
| 05.10.2022 | 6,5389 | 6,6657 | 6,4706 | 6,5292 |
| 06.10.2022 | 6,5486 | 6,7048 | 6,4901 | 6,6561 |
| 09.10.2022 | 6,7536 | 7,144 | 6,7146 | 7,0854 |
| 10.10.2022 | 7,1635 | 7,3978 | 6,9976 | 7,0757 |
| 11.10.2022 | 7,105 | 7,1245 | 6,8122 | 6,8317 |
| 12.10.2022 | 6,8902 | 7,0854 | 6,8024 | 6,939 |
| 13.10.2022 | 7,0269 | 7,0269 | 6,8415 | 6,9 |
| 16.10.2022 | 6,9292 | 7,0171 | 6,8511 | 6,9196 |
| 17.10.2022 | 6,9292 | 6,9586 | 6,7243 | 6,7342 |
| 18.10.2022 | 6,7438 | 6,9196 | 6,7048 | 6,8024 |
| 19.10.2022 | 6,8219 | 7,3099 | 6,8024 | 7,3001 |
| 20.10.2022 | 7,3685 | 7,5637 | 7,1342 | 7,2123 |
| 23.10.2022 | 7,2514 | 7,8272 | 7,2514 | 7,8272 |
| 24.10.2022 | 7,8467 | 8,0711 | 7,2904 | 7,3587 |
| 25.10.2022 | 7,3783 | 7,5637 | 7,2514 | 7,3587 |
| 26.10.2022 | 7,4173 | 7,466 | 7,3196 | 7,3393 |
| 27.10.2022 | 7,3393 | 7,3879 | 7,0952 | 7,1733 |
| 30.10.2022 | 7,1928 | 7,3001 | 7,0757 | 7,2123 |
| 31.10.2022 | 7,2123 | 7,2123 | 7,0464 | 7,0854 |
| 01.11.2022 | 7,0854 | 7,144 | 6,9682 | 7,0074 |
| 02.11.2022 | 7,0367 | 7,3393 | 7,0367 | 7,1831 |
| 03.11.2022 | 7,2221 | 7,3294 | 7,0854 | 7,2318 |
| 06.11.2022 | 7,2806 | 7,5247 | 7,144 | 7,3294 |
| 07.11.2022 | 7,3587 | 7,4075 | 7,1147 | 7,1245 |
| 08.11.2022 | 7,144 | 7,2806 | 7,0269 | 7,066 |
| 09.11.2022 | 7,0757 | 7,1147 | 6,9488 | 6,9781 |
| 10.11.2022 | 6,9781 | 7,1538 | 6,8317 | 6,939 |
| 13.11.2022 | 6,9586 | 7,1342 | 6,861 | 7,0367 |
| 14.11.2022 | 7,1245 | 7,5539 | 6,8511 | 7,5149 |
| 15.11.2022 | 7,5441 | 7,6027 | 7,0757 | 7,0757 |
| 16.11.2022 | 7,1245 | 7,1538 | 6,7732 | 6,9 |
| 17.11.2022 | 6,939 | 7,1147 | 6,861 | 7,0367 |
| 20.11.2022 | 7,066 | 7,3393 | 7,0171 | 7,2025 |
| 21.11.2022 | 7,2806 | 7,3587 | 7,0854 | 7,2415 |
| 22.11.2022 | 7,2708 | 7,7589 | 7,1733 | 7,6418 |
| 23.11.2022 | 7,7686 | 8,403 | 7,7686 | 8,403 |
| 24.11.2022 | 8,6469 | 9,1252 | 8,5494 | 8,6177 |
| 27.11.2022 | 8,6177 | 9,4765 | 8,6177 | 9,4765 |
| 28.11.2022 | 9,8181 | 10,1695 | 8,9787 | 9,0081 |
| 29.11.2022 | 8,9105 | 9,906 | 8,6958 | 9,906 |
| 30.11.2022 | 9,906 | 10,1596 | 9,4863 | 9,6424 |
| 01.12.2022 | 9,6424 | 10,0523 | 9,3789 | 9,5644 |
| 04.12.2022 | 9,5742 | 9,906 | 9,4082 | 9,4374 |
| 05.12.2022 | 9,4765 | 9,5155 | 9,174 | 9,2813 |
| 06.12.2022 | 9,2813 | 9,3106 | 8,5884 | 8,7152 |
| 07.12.2022 | 8,7152 | 9,4765 | 8,2955 | 9,0764 |
| 08.12.2022 | 9,0764 | 9,252 | 8,8617 | 9,0764 |
| 11.12.2022 | 9,1545 | 9,4668 | 9,0959 | 9,2033 |
| 12.12.2022 | 9,2326 | 9,2813 | 8,9787 | 9,0081 |
| 13.12.2022 | 9,0081 | 9,2228 | 8,6469 | 8,7251 |
| 14.12.2022 | 8,8617 | 9,0373 | 8,7738 | 8,9495 |
| 15.12.2022 | 9,0764 | 9,418 | 8,8617 | 9,3399 |
| 18.12.2022 | 9,5644 | 10,1304 | 9,5155 | 9,7888 |
| 19.12.2022 | 9,8084 | 9,8474 | 9,5546 | 9,5937 |
| 20.12.2022 | 9,6913 | 9,9548 | 9,6424 | 9,6814 |
| 21.12.2022 | 9,6814 | 9,8864 | 9,5937 | 9,7205 |
| 22.12.2022 | 9,7303 | 9,7791 | 9,4863 | 9,6913 |
| 25.12.2022 | 9,7303 | 10,6379 | 9,7205 | 10,6282 |
| 26.12.2022 | 10,7843 | 11,6822 | 10,7354 | 11,6822 |
| 27.12.2022 | 11,8579 | 12,5898 | 10,8428 | 11,2919 |
| 28.12.2022 | 11,2919 | 12,0043 | 11,2919 | 11,77 |
| 29.12.2022 | 11,8383 | 12,297 | 11,4089 | 12,0237 |